CACC: Credit Acceptance Corporation

As of Wednesday, November 20th, 2024

$ 447.57

+2.57 +0.58%

Open: 446.13
High: 454.02
Low: 441.35
Volume: 52,064
Previous Close on Tuesday, November 19th, 2024

$ 445.00

-0.96 -0.22%

Open: 437.64
High: 450.54
Low: 437.64
Volume: 95,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 446.13 454.02 441.35 447.57 52,064 +2.57 +0.58
2024-11-19 437.64 450.54 437.64 445.00 95,572 -0.96 -0.22
2024-11-18 445.07 447.98 441.02 445.96 46,113 +0.64 +0.14
2024-11-15 445.38 446.93 435.53 445.32 77,612 +3.55 +0.80
2024-11-14 445.91 445.91 435.65 441.77 83,268 -0.23 -0.05
2024-11-13 439.80 450.73 439.80 442.00 85,604 +2.39 +0.54
2024-11-12 445.18 449.82 433.86 439.61 62,464 -8.39 -1.87
2024-11-11 453.18 461.33 446.69 448.00 62,492 -2.00 -0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 454.02
On 2024-11-20		 435.53
On 2024-11-15		 5.57 1.26 445.91
On 2024-11-14		 445.91
On 2024-11-14		 0.00 445.12
10D 461.33
On 2024-11-11		 433.86
On 2024-11-12		 -10.44 -2.28 461.33
On 2024-11-11		 433.86
On 2024-11-12		 -5.96 445.97
20D 491.41
On 2024-10-25		 414.16
On 2024-11-04		 -27.41 -5.77 491.41
On 2024-10-25		 414.16
On 2024-11-04		 -15.72 447.35
WTD 454.02
On 2024-11-20		 437.64
On 2024-11-19		 2.25 0.51 447.98
On 2024-11-18		 447.98
On 2024-11-18		 0.00 446.18
MTD 469.83
On 2024-11-06		 414.16
On 2024-11-04		 22.57 5.31 469.83
On 2024-11-06		 433.86
On 2024-11-12		 -7.66 442.26
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AMP

Ameriprise Financial Inc.

561.40 -1.16 -0.21 304,580
VTRS

Viatris Inc.

13.13 +0.08 +0.61 8,311,613
JNPR

Juniper Networks Inc.

35.66 +0.58 +1.65 5,714,221
CDNS

Cadence Design Systems Inc

304.01 +4.38 +1.46 1,689,581
CACC

Credit Acceptance Corporation

447.57 +2.57 +0.58 52,064